Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG TSM ETP

(TS3E)
Sector: n/a
€6.04
€-0.41 -6.36
Last updated: 16:45:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 €6.20 €6.21 €5.95 €6.04 3,429
16/01/2025 €6.64 €6.94 €6.08 €5.42 5,159
15/01/2025 €5.42 €5.44 €4.95 €5.42 2,036
14/01/2025 €5.38 €5.51 €5.02 €5.08 1,229
13/01/2025 €5.38 €5.42 €5.03 €5.20 6,412
10/01/2025 €5.96 €6.28 €5.41 €5.72 175,797
09/01/2025 €5.62 €6.02 €5.32 €6.02 4,233
08/01/2025 €5.97 €6.12 €5.67 €5.67 980
07/01/2025 €6.70 €6.80 €6.14 €6.32 1,392
06/01/2025 €6.27 €6.79 €6.22 €6.74 3,763
03/01/2025 €5.09 €5.73 €5.37 €5.73 23
02/01/2025 €5.09 €5.40 €4.90 €5.40 134
01/01/2025 €5.23 €5.23 €5.21 €5.21 4
31/12/2024 €5.23 €5.23 €5.21 €5.21 4
30/12/2024 €5.23 €5.32 €5.05 €5.13 1,455
27/12/2024 €5.46 €5.51 €5.18 €5.21 564
26/12/2024 €4.42 €5.69 €5.59 €5.64 6
25/12/2024 €4.42 €5.69 €5.59 €5.64 6
24/12/2024 €4.42 €5.69 €5.59 €5.64 6
23/12/2024 €4.42 €5.55 €5.11 €5.55 75
20/12/2024 €4.42 €4.89 €4.38 €4.89 943
19/12/2024 €5.01 €5.01 €4.82 €4.86 480
18/12/2024 €5.36 €5.65 €5.36 €5.53 784
17/12/2024 €5.11 €5.29 €5.12 €5.12 0
16/12/2024 €5.11 €5.41 €5.30 €5.32 22
13/12/2024 €5.11 €5.30 €5.00 €5.11 378
12/12/2024 €4.95 €4.88 €4.73 €4.77 106
11/12/2024 €4.95 €4.96 €4.65 €4.77 79
10/12/2024 €4.95 €5.10 €4.78 €4.78 259
09/12/2024 €5.62 €5.62 €5.19 €5.19 366
06/12/2024 €5.35 €5.34 €5.22 €5.22 9
05/12/2024 €5.35 €5.53 €5.24 €5.53 1,879
04/12/2024 €5.20 €5.41 €5.08 €5.41 1,647
03/12/2024 €4.92 €5.16 €4.65 €4.81 1,608
02/12/2024 €4.61 €4.81 €4.34 €4.81 142
29/11/2024 €3.99 €4.27 €3.99 €4.25 299
28/11/2024 €4.00 €4.25 €3.98 €4.06 7,949
27/11/2024 €4.00 €4.05 €3.78 €3.78 665
26/11/2024 €4.10 €4.16 €4.05 €4.15 840
25/11/2024 €4.16 €4.58 €4.16 €4.24 453
22/11/2024 €4.59 €4.86 €4.59 €4.59 5,299
21/11/2024 €4.62 €4.68 €4.18 €4.28 27
20/11/2024 €4.46 €4.46 €4.28 €4.28 997
19/11/2024 €4.57 €4.78 €4.32 €4.54 1,221
18/11/2024 €4.30 €4.35 €4.12 €4.33 1,461
15/11/2024 €4.46 €4.50 €4.28 €4.54 703
14/11/2024 €4.46 €4.60 €4.42 €4.54 1,438
13/11/2024 €4.69 €4.83 €4.39 €4.42 20,513
12/11/2024 €4.77 €5.00 €4.49 €4.61 1,683
11/11/2024 €5.11 €5.23 €4.79 €4.79 1,338
08/11/2024 €5.51 €5.82 €5.36 €5.38 1,073
07/11/2024 €5.34 €5.38 €4.97 €5.38 510
06/11/2024 €5.09 €5.35 €4.50 €4.56 6,441
05/11/2024 €4.80 €5.07 €4.72 €5.07 3,785
04/11/2024 €4.88 €4.98 €4.56 €4.63 1,113
01/11/2024 €4.93 €5.06 €4.73 €4.99 1,514
31/10/2024 €4.43 €4.72 €4.35 €4.52 526
30/10/2024 €4.96 €5.00 €4.81 €5.05 3,082
29/10/2024 €4.91 €5.05 €4.20 €5.05 2,867
28/10/2024 €5.35 €5.48 €5.00 €5.08 2,424
25/10/2024 €5.67 €5.69 €5.34 €5.29 1,171
24/10/2024 €5.41 €5.48 €5.29 €5.47 488
23/10/2024 €5.55 €5.60 €5.10 €5.47 644
22/10/2024 €5.31 €5.41 €5.20 €5.31 7,900
21/10/2024 €5.48 €5.62 €5.30 €5.40 2,869
18/10/2024 €5.71 €5.94 €5.50 €5.69 2,712
17/10/2024 €5.69 €6.47 €5.26 €6.23 7,009
16/10/2024 €4.59 €4.78 €4.58 €4.64 1,106
15/10/2024 €4.99 €5.18 €4.38 €4.55 4,183
14/10/2024 €4.78 €5.04 €4.62 €4.87 17,704
11/10/2024 €4.60 €4.77 €4.60 €4.71 3,855
10/10/2024 €4.47 €4.63 €4.34 €4.49 1,156
09/10/2024 €4.53 €4.59 €4.24 €4.35 628
08/10/2024 €4.40 €4.42 €4.20 €4.42 754
07/10/2024 €4.19 €4.36 €4.06 €4.33 21,430
04/10/2024 €3.91 €4.13 €3.87 €3.93 26,866
03/10/2024 €3.64 €4.01 €3.64 €4.01 1,319
02/10/2024 €3.51 €3.67 €3.45 €3.67 115,033
01/10/2024 €3.68 €3.75 €3.42 €3.51 11,926
30/09/2024 €3.72 €3.74 €3.58 €3.61 19,324
27/09/2024 €4.24 €4.33 €3.84 €3.85 56,175
26/09/2024 €4.41 €4.66 €4.37 €4.37 13,117
25/09/2024 €4.08 €4.28 €4.02 €4.28 32,759
24/09/2024 €3.83 €4.00 €3.75 €3.95 6,653
23/09/2024 €3.77 €3.72 €3.70 €3.71 36
20/09/2024 €3.77 €3.79 €3.66 €3.68 8,258
19/09/2024 €3.50 €3.78 €3.50 €3.78 3,611
18/09/2024 €3.37 €3.37 €3.34 €3.37 10,294
17/09/2024 €3.41 €3.50 €3.36 €3.36 2,891
16/09/2024 €3.58 €3.67 €3.28 €3.35 34,510
13/09/2024 €3.55 €3.67 €3.55 €3.52 267
12/09/2024 €3.29 €3.54 €3.47 €3.12 165
11/09/2024 €3.29 €3.29 €3.01 €3.12 2,710
10/09/2024 €2.99 €3.20 €2.81 €2.90 14,244
09/09/2024 €2.89 €3.00 €2.89 €3.00 11,860
06/09/2024 €3.13 €3.14 €2.74 €2.74 78,578
05/09/2024 €3.10 €3.11 €3.03 €3.09 13,734
04/09/2024 €2.93 €3.11 €2.80 €3.05 7,685
03/09/2024 €3.56 €3.61 €3.04 €3.06 1,578
02/09/2024 €3.72 €3.72 €3.53 €3.58 53,574
30/08/2024 €3.55 €3.67 €3.52 €3.58 1,188
29/08/2024 €3.33 €3.75 €3.33 €3.74 33,830
28/08/2024 €3.69 €3.77 €3.41 €3.41 62,078
27/08/2024 €3.44 €3.54 €3.29 €3.50 58,498
26/08/2024 €3.59 €3.80 €3.58 €3.59 89,584
23/08/2024 €3.59 €3.80 €3.58 €3.59 89,584
22/08/2024 €3.59 €3.80 €3.58 €3.59 89,584
21/08/2024 €3.66 €3.79 €3.60 €3.72 69,712
20/08/2024 €3.97 €4.03 €3.71 €3.71 27,545
19/08/2024 €4.06 €4.07 €3.75 €3.82 123,148
16/08/2024 €3.96 €4.17 €3.84 €3.90 10,700
15/08/2024 €3.64 €3.96 €3.62 €3.89 4,227
14/08/2024 €3.74 €3.81 €3.49 €3.64 21,945
13/08/2024 €3.55 €3.67 €3.50 €3.67 117,340
12/08/2024 €3.34 €3.67 €3.34 €3.61 2,629
09/08/2024 €3.59 €3.75 €3.37 €3.42 8,507
08/08/2024 €2.95 €3.28 €2.78 €3.28 50,289
07/08/2024 €3.12 €3.27 €3.09 €3.17 206,333
06/08/2024 €2.64 €2.91 €2.49 €2.77 4,160
05/08/2024 €2.45 €2.58 €1.60 €2.42 21,170
02/08/2024 €2.75 €2.80 €2.46 €2.64 32,181
01/08/2024 €3.74 €3.83 €3.37 €3.39 2,480
31/07/2024 €3.37 €3.54 €3.30 €3.48 68,690
30/07/2024 €3.42 €3.47 €3.05 €3.08 14,696
29/07/2024 €3.44 €3.61 €3.30 €3.56 2,171
26/07/2024 €3.37 €3.53 €3.33 €3.36 17,997
25/07/2024 €3.24 €3.46 €2.99 €3.36 5,876
24/07/2024 €3.75 €3.98 €3.41 €3.48 5,018
23/07/2024 €4.05 €4.15 €3.87 €4.12 1,444
22/07/2024 €3.65 €4.06 €3.56 €3.80 9,484
19/07/2024 €4.00 €4.20 €3.78 €3.80 13,050
18/07/2024 €4.55 €4.75 €3.80 €3.80 88,497

Market data

Select a section